ITDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.17	34.17	34.01	34.08	34.08	-0.29%	107,024
Apr 27, 2026	34.23	34.24	34.15	34.18	34.18	-0.11%	54,154
Apr 24, 2026	34.08	34.22	34.08	34.22	34.22	0.51%	109,378
Apr 23, 2026	34.16	34.18	33.98	34.05	34.05	-0.42%	13,233
Apr 22, 2026	34.17	34.20	34.14	34.19	34.19	0.51%	13,645
Apr 21, 2026	34.27	34.29	34.02	34.02	34.02	-0.68%	58,023
Apr 20, 2026	34.17	34.26	34.17	34.25	34.25	-0.17%	12,795
Apr 17, 2026	34.31	34.38	34.29	34.31	34.30	0.86%	8,357
Apr 16, 2026	34.05	34.07	33.99	34.01	34.01	-0.08%	5,013
Apr 15, 2026	33.96	34.04	33.93	34.04	34.04	0.23%	11,266
Apr 14, 2026	33.86	33.97	33.80	33.96	33.96	0.67%	23,956
Apr 13, 2026	33.48	33.74	33.47	33.74	33.74	0.56%	12,078
Apr 10, 2026	33.64	33.65	33.55	33.55	33.55	0.02%	4,447
Apr 9, 2026	33.54	33.63	33.45	33.54	33.54	0.06%	14,076
Apr 8, 2026	33.70	33.70	33.47	33.52	33.52	1.67%	39,517
Apr 7, 2026	32.81	32.97	32.76	32.97	32.97	0.07%	1,554
Apr 6, 2026	32.88	32.98	32.87	32.94	32.94	0.17%	3,537
Apr 2, 2026	32.67	32.91	32.60	32.89	32.89	0.12%	3,269
Apr 1, 2026	32.91	33.01	32.84	32.85	32.85	0.37%	24,840
Mar 31, 2026	32.50	32.73	32.42	32.73	32.73	1.55%	8,791
Mar 30, 2026	32.42	32.42	32.16	32.23	32.23	0.16%	19,332
Mar 27, 2026	32.19	32.31	32.14	32.18	32.18	-0.62%	15,013
Mar 26, 2026	32.58	32.59	32.38	32.38	32.38	-1.18%	6,536
Mar 25, 2026	32.73	32.82	32.73	32.77	32.77	0.63%	8,191
Mar 24, 2026	32.55	32.67	32.50	32.56	32.56	-0.42%	6,745
Mar 23, 2026	32.74	32.79	32.64	32.70	32.70	1.08%	7,366
Mar 20, 2026	32.72	32.72	32.30	32.35	32.35	-1.58%	10,039
Mar 19, 2026	32.64	32.89	32.64	32.87	32.87	-0.04%	12,352
Mar 18, 2026	33.10	33.10	32.88	32.88	32.88	-0.93%	4,274
Mar 17, 2026	33.27	33.27	33.18	33.19	33.19	0.29%	7,906
Mar 16, 2026	32.99	33.14	32.99	33.09	33.09	0.87%	9,310
Mar 13, 2026	33.11	33.11	32.81	32.81	32.81	-0.44%	14,450
Mar 12, 2026	33.11	33.11	32.95	32.95	32.95	-0.95%	12,443
Mar 11, 2026	33.33	33.37	33.24	33.27	33.27	-0.31%	7,926
Mar 10, 2026	33.43	33.54	33.37	33.38	33.38	-0.15%	32,696
Mar 9, 2026	32.97	33.43	32.92	33.43	33.43	0.55%	19,976
Mar 6, 2026	33.23	33.31	33.13	33.24	33.24	-0.57%	5,272
Mar 5, 2026	33.53	33.56	33.31	33.44	33.44	-0.73%	12,102
Mar 4, 2026	33.56	33.72	33.55	33.68	33.68	0.42%	6,696
Mar 3, 2026	33.46	33.60	33.24	33.54	33.54	-1.07%	26,504
Mar 2, 2026	33.82	33.96	33.75	33.90	33.90	-0.43%	10,527
Feb 27, 2026	34.15	34.15	34.01	34.05	34.05	-0.11%	28,852
Feb 26, 2026	34.17	34.17	33.99	34.09	34.09	-0.06%	8,105
Feb 25, 2026	34.05	34.12	34.03	34.11	34.11	0.39%	10,766
Feb 24, 2026	33.91	33.99	33.84	33.98	33.98	0.42%	9,922
Feb 23, 2026	34.01	34.01	33.81	33.83	33.83	-0.35%	26,343
Feb 20, 2026	33.82	33.95	33.82	33.95	33.95	0.34%	10,712
Feb 19, 2026	33.77	33.84	33.74	33.84	33.84	-0.04%	11,254
Feb 18, 2026	33.82	33.92	33.79	33.85	33.85	0.15%	31,035
Feb 17, 2026	33.75	33.83	33.66	33.80	33.80	0.04%	6,431
Feb 13, 2026	33.80	33.85	33.71	33.79	33.79	0.26%	7,518
Feb 12, 2026	33.74	33.80	33.70	33.70	33.70	-0.53%	4,247
Feb 11, 2026	33.97	33.97	33.79	33.88	33.88	0.12%	7,624
Feb 10, 2026	33.93	33.93	33.84	33.84	33.84	0.15%	19,749
Feb 9, 2026	33.65	33.81	33.62	33.79	33.79	0.42%	26,689
Feb 6, 2026	33.48	33.65	33.48	33.65	33.65	1.17%	13,894
Feb 5, 2026	33.33	33.39	33.24	33.26	33.26	-0.60%	29,592
Feb 4, 2026	33.52	33.54	33.34	33.46	33.46	-0.09%	10,722
Feb 3, 2026	33.61	33.61	33.34	33.49	33.49	-0.12%	22,953
Feb 2, 2026	33.48	33.56	33.40	33.53	33.53	0.13%	28,002
Jan 30, 2026	33.63	33.63	33.39	33.49	33.49	-0.43%	43,819
Jan 29, 2026	33.65	33.65	33.44	33.63	33.63	0.08%	14,097
Jan 28, 2026	33.65	33.65	33.54	33.60	33.60	-0.07%	8,397
Jan 27, 2026	33.63	33.65	33.59	33.63	33.63	0.46%	22,310
Jan 26, 2026	33.53	33.56	33.47	33.47	33.47	0.15%	32,744
Jan 23, 2026	33.32	33.42	33.32	33.42	33.42	0.20%	18,860
Jan 22, 2026	33.36	33.41	33.33	33.35	33.35	0.28%	14,636
Jan 21, 2026	33.12	33.33	33.09	33.26	33.26	0.69%	8,758
Jan 20, 2026	33.18	33.19	33.02	33.03	33.03	-1.09%	20,400
Jan 16, 2026	33.47	33.47	33.34	33.40	33.40	0.03%	14,131
Jan 15, 2026	33.51	33.51	33.39	33.39	33.39	0.03%	4,809
Jan 14, 2026	33.36	33.38	33.29	33.38	33.38	0.07%	13,522
Jan 13, 2026	33.42	33.42	33.34	33.36	33.35	-0.16%	18,093
Jan 12, 2026	33.36	33.42	33.35	33.41	33.41	0.15%	29,178
Jan 9, 2026	33.31	33.37	33.25	33.36	33.36	0.44%	21,919
Jan 8, 2026	33.21	33.23	33.15	33.21	33.21	-0.06%	18,025
Jan 7, 2026	33.31	33.32	33.22	33.23	33.23	-0.15%	14,135
Jan 6, 2026	33.24	33.45	33.18	33.28	33.28	0.39%	60,363
Jan 5, 2026	33.15	33.19	33.09	33.15	33.15	0.36%	30,484
Jan 2, 2026	32.99	33.03	32.92	33.03	33.03	0.33%	31,765
Dec 31, 2025	33.07	33.07	32.91	32.92	32.92	-0.48%	35,525
Dec 30, 2025	33.11	33.11	33.04	33.08	33.08	0.03%	72,096
Dec 29, 2025	33.07	33.09	33.03	33.07	33.07	-0.12%	84,850
Dec 26, 2025	33.15	33.15	33.06	33.11	33.11	0.09%	81,187
Dec 24, 2025	33.05	33.10	33.02	33.08	33.08	0.21%	11,300
Dec 23, 2025	32.91	33.01	32.91	33.01	33.01	-1.76%	47,768
Dec 22, 2025	33.61	33.62	33.53	33.60	32.93	0.30%	22,505
Dec 19, 2025	33.47	33.51	33.43	33.50	32.83	0.30%	12,696
Dec 18, 2025	33.40	33.47	33.36	33.40	32.73	0.42%	21,684
Dec 17, 2025	33.43	33.43	33.25	33.26	32.59	-0.39%	18,339
Dec 16, 2025	33.40	33.40	33.29	33.39	32.72	-0.09%	7,075
Dec 15, 2025	33.50	33.52	33.38	33.42	32.75	-	11,487
Dec 12, 2025	33.55	33.60	33.35	33.42	32.75	-0.57%	69,465
Dec 11, 2025	33.52	33.62	33.51	33.61	32.93	0.20%	9,817
Dec 10, 2025	33.40	33.57	33.35	33.54	32.87	0.57%	12,639
Dec 9, 2025	33.41	33.44	33.35	33.35	32.68	-0.14%	847
Dec 8, 2025	33.53	33.53	33.37	33.40	32.73	-0.27%	8,927
Dec 5, 2025	33.55	33.55	33.45	33.49	32.82	0.03%	17,377
Dec 4, 2025	33.46	33.49	33.42	33.48	32.81	-0.03%	3,833
Dec 3, 2025	33.41	33.49	33.40	33.49	32.82	0.27%	10,270